| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2018 | CNY | 11.22 | 11.84 | 11.12 | 11.28 | 11.28 | +0.01 (+0.09%) | 34,940,956 |
| 23 Jul 2018 | CNY | 10.81 | 11.53 | 10.81 | 11.27 | 11.27 | -0.27 (-2.34%) | 37,472,769 |
| 20 Jul 2018 | CNY | 11.14 | 12.12 | 10.93 | 11.54 | 11.54 | +0.52 (+4.72%) | 61,837,266 |
| 19 Jul 2018 | CNY | 11.7 | 11.7 | 10.81 | 11.02 | 11.02 | -0.73 (-6.21%) | 47,552,260 |
| 18 Jul 2018 | CNY | 10.92 | 11.75 | 10.85 | 11.75 | 11.75 | +1.07 (+10.02%) | 47,522,000 |
| 17 Jul 2018 | CNY | 9.83 | 10.68 | 9.83 | 10.68 | 10.68 | +0.97 (+9.99%) | 37,846,297 |
| 16 Jul 2018 | CNY | 9.71 | 9.88 | 9.34 | 9.71 | 9.71 | -0.4 (-3.96%) | 23,346,056 |
| 13 Jul 2018 | CNY | 9.92 | 10.48 | 9.92 | 10.11 | 10.11 | -0.11 (-1.08%) | 22,485,617 |
| 12 Jul 2018 | CNY | 10.3 | 10.54 | 10.11 | 10.22 | 10.22 | +0.17 (+1.69%) | 26,841,356 |
| 11 Jul 2018 | CNY | 10.7 | 10.78 | 9.87 | 10.05 | 10.05 | -0.9 (-8.22%) | 34,532,816 |
| 10 Jul 2018 | CNY | 10.89 | 10.99 | 10.65 | 10.95 | 10.95 | -0.21 (-1.88%) | 31,664,713 |
| 9 Jul 2018 | CNY | 11.35 | 11.44 | 10.78 | 11.16 | 11.16 | -0.32 (-2.79%) | 49,611,133 |
| 6 Jul 2018 | CNY | 10.38 | 11.48 | 10.38 | 11.48 | 11.48 | +1.04 (+9.96%) | 51,869,509 |
| 5 Jul 2018 | CNY | 10.77 | 11.3 | 10.43 | 10.44 | 10.44 | -1.15 (-9.92%) | 39,209,432 |
| 4 Jul 2018 | CNY | 11.05 | 11.89 | 10.58 | 11.59 | 11.59 | +0.78 (+7.22%) | 62,337,892 |
| 3 Jul 2018 | CNY | 10.75 | 10.81 | 10.1 | 10.81 | 10.81 | +0.98 (+9.97%) | 39,512,114 |
| 2 Jul 2018 | CNY | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | +0.89 (+9.96%) | 1,077,330 |
| 29 Jun 2018 | CNY | 8.53 | 8.94 | 8.53 | 8.94 | 8.94 | +0.81 (+9.96%) | 2,888,120 |
| 28 Jun 2018 | CNY | 8.67 | 8.85 | 8.13 | 8.13 | 8.13 | -0.89 (-9.87%) | 19,126,844 |
| 27 Jun 2018 | CNY | 9.2 | 9.24 | 9.02 | 9.02 | 9.02 | -1.08 (-10.69%) | 11,769,811 |
| 11 Jun 2018 | CNY | 10.33 | 10.38 | 10.04 | 10.1 | 10.1 | -0.12 (-1.17%) | 8,187,343 |
| 8 Jun 2018 | CNY | 10.29 | 10.53 | 10.13 | 10.22 | 10.22 | +0.03 (+0.29%) | 13,623,046 |
| 7 Jun 2018 | CNY | 10.51 | 10.58 | 10.09 | 10.19 | 10.19 | -0.53 (-4.94%) | 21,977,070 |
| 6 Jun 2018 | CNY | 11.11 | 11.46 | 10.72 | 10.72 | 10.72 | -1.19 (-9.99%) | 24,665,201 |
| 5 Jun 2018 | CNY | 11.55 | 11.93 | 11.54 | 11.91 | 11.91 | +0.33 (+2.85%) | 7,234,667 |
| 4 Jun 2018 | CNY | 11.75 | 11.78 | 11.52 | 11.58 | 11.58 | -0.12 (-1.03%) | 6,749,735 |
| 1 Jun 2018 | CNY | 12.12 | 12.16 | 11.51 | 11.7 | 11.7 | -0.5 (-4.10%) | 10,789,323 |
| 31 May 2018 | CNY | 12.14 | 12.33 | 11.86 | 12.2 | 12.2 | +0.14 (+1.16%) | 9,128,772 |
| 30 May 2018 | CNY | 12.86 | 12.92 | 11.91 | 12.06 | 12.06 | -1.14 (-8.64%) | 13,281,999 |
| 29 May 2018 | CNY | 13.3 | 13.49 | 13.05 | 13.2 | 13.2 | -0.16 (-1.20%) | 7,673,775 |
